Korea SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,140.00 | 7,140.00 | 6,940.00 | 7,110.00 | 7,110.00 | 684,399 |
| 2026-01-20 | 7,050.00 | 7,545.00 | 7,050.00 | 7,310.00 | 7,310.00 | 1,220,423 |
| 2026-01-19 | 6,610.00 | 7,150.00 | 6,550.00 | 7,100.00 | 7,100.00 | 1,252,963 |
| 2026-01-16 | 6,700.00 | 6,810.00 | 6,600.00 | 6,610.00 | 6,610.00 | 457,716 |
| 2026-01-15 | 6,680.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 319,956 |
| 2026-01-14 | 6,810.00 | 6,950.00 | 6,650.00 | 6,680.00 | 6,680.00 | 356,697 |
| 2026-01-13 | 6,730.00 | 6,850.00 | 6,640.00 | 6,830.00 | 6,830.00 | 332,532 |
| 2026-01-12 | 6,600.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,700.00 | 297,064 |
| 2026-01-09 | 6,670.00 | 6,710.00 | 6,600.00 | 6,630.00 | 6,630.00 | 228,006 |
| 2026-01-08 | 6,720.00 | 6,720.00 | 6,590.00 | 6,600.00 | 6,600.00 | 317,327 |
| 2026-01-07 | 6,970.00 | 7,000.00 | 6,660.00 | 6,710.00 | 6,710.00 | 393,858 |
| 2026-01-06 | 7,050.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,990.00 | 216,724 |
| 2026-01-05 | 6,740.00 | 7,080.00 | 6,740.00 | 6,980.00 | 6,980.00 | 455,931 |
| 2026-01-02 | 6,650.00 | 6,760.00 | 6,580.00 | 6,670.00 | 6,670.00 | 276,550 |
| 2025-12-30 | 6,850.00 | 6,860.00 | 6,620.00 | 6,650.00 | 6,650.00 | 399,152 |
| 2025-12-29 | 6,840.00 | 6,970.00 | 6,710.00 | 6,880.00 | 6,880.00 | 201,593 |
| 2025-12-26 | 6,960.00 | 7,020.00 | 6,850.00 | 6,880.00 | 6,880.00 | 209,203 |
| 2025-12-24 | 7,000.00 | 7,060.00 | 6,860.00 | 6,920.00 | 6,920.00 | 211,102 |
| 2025-12-23 | 7,010.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 178,966 |
| 2025-12-22 | 6,920.00 | 7,020.00 | 6,860.00 | 6,950.00 | 6,950.00 | 209,068 |
| 2025-12-19 | 7,030.00 | 7,030.00 | 6,760.00 | 6,820.00 | 6,820.00 | 362,713 |
| 2025-12-18 | 7,090.00 | 7,100.00 | 6,910.00 | 6,950.00 | 6,950.00 | 307,958 |
| 2025-12-17 | 7,370.00 | 7,420.00 | 7,170.00 | 7,240.00 | 7,240.00 | 228,366 |
| 2025-12-16 | 7,690.00 | 7,710.00 | 7,320.00 | 7,370.00 | 7,370.00 | 306,067 |
| 2025-12-15 | 7,600.00 | 7,740.00 | 7,500.00 | 7,710.00 | 7,710.00 | 182,909 |
| 2025-12-12 | 7,800.00 | 7,850.00 | 7,590.00 | 7,700.00 | 7,700.00 | 328,878 |
| 2025-12-11 | 7,920.00 | 7,920.00 | 7,630.00 | 7,770.00 | 7,770.00 | 440,183 |
| 2025-12-10 | 7,960.00 | 8,040.00 | 7,790.00 | 7,870.00 | 7,870.00 | 363,815 |
| 2025-12-09 | 7,670.00 | 7,900.00 | 7,560.00 | 7,880.00 | 7,880.00 | 418,222 |
| 2025-12-08 | 7,530.00 | 7,760.00 | 7,420.00 | 7,760.00 | 7,760.00 | 433,850 |
| 2025-12-05 | 7,430.00 | 7,520.00 | 7,350.00 | 7,440.00 | 7,440.00 | 207,255 |
| 2025-12-04 | 7,460.00 | 7,520.00 | 7,340.00 | 7,430.00 | 7,430.00 | 204,341 |
| 2025-12-03 | 7,430.00 | 7,500.00 | 7,390.00 | 7,460.00 | 7,460.00 | 143,806 |
| 2025-12-02 | 7,500.00 | 7,500.00 | 7,340.00 | 7,420.00 | 7,420.00 | 265,508 |
| 2025-12-01 | 7,290.00 | 7,590.00 | 7,200.00 | 7,440.00 | 7,440.00 | 686,105 |
| 2025-11-28 | 6,980.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | 174,815 |
| 2025-11-27 | 6,880.00 | 7,020.00 | 6,870.00 | 6,880.00 | 6,880.00 | 136,431 |
| 2025-11-26 | 6,640.00 | 6,920.00 | 6,600.00 | 6,820.00 | 6,820.00 | 219,987 |
| 2025-11-25 | 6,720.00 | 6,880.00 | 6,550.00 | 6,580.00 | 6,580.00 | 219,989 |
| 2025-11-24 | 6,740.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,700.00 | 168,656 |
| 2025-11-21 | 6,770.00 | 6,780.00 | 6,600.00 | 6,670.00 | 6,670.00 | 189,407 |
| 2025-11-20 | 6,840.00 | 6,980.00 | 6,830.00 | 6,920.00 | 6,920.00 | 149,759 |
| 2025-11-19 | 6,900.00 | 6,930.00 | 6,700.00 | 6,770.00 | 6,770.00 | 187,058 |
| 2025-11-18 | 7,240.00 | 7,290.00 | 6,810.00 | 6,860.00 | 6,860.00 | 265,521 |
| 2025-11-17 | 7,190.00 | 7,350.00 | 7,050.00 | 7,140.00 | 7,140.00 | 153,314 |
| 2025-11-14 | 7,170.00 | 7,280.00 | 7,090.00 | 7,140.00 | 7,140.00 | 219,949 |
| 2025-11-13 | 7,150.00 | 7,390.00 | 7,080.00 | 7,300.00 | 7,300.00 | 222,407 |
| 2025-11-12 | 7,130.00 | 7,280.00 | 7,060.00 | 7,150.00 | 7,150.00 | 208,273 |
| 2025-11-11 | 7,200.00 | 7,490.00 | 6,980.00 | 7,090.00 | 7,090.00 | 304,410 |
| 2025-11-10 | 7,070.00 | 7,090.00 | 6,750.00 | 7,060.00 | 7,060.00 | 246,223 |
| 2025-11-07 | 7,130.00 | 7,290.00 | 6,830.00 | 6,950.00 | 6,950.00 | 415,746 |
| 2025-11-06 | 7,400.00 | 7,540.00 | 7,250.00 | 7,290.00 | 7,290.00 | 309,734 |
| 2025-11-05 | 7,400.00 | 7,420.00 | 7,030.00 | 7,210.00 | 7,210.00 | 446,010 |
| 2025-11-04 | 7,800.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | 378,462 |
| 2025-11-03 | 7,730.00 | 7,730.00 | 7,500.00 | 7,610.00 | 7,610.00 | 394,375 |
| 2025-10-31 | 7,730.00 | 7,790.00 | 7,560.00 | 7,570.00 | 7,570.00 | 354,433 |
| 2025-10-30 | 7,890.00 | 7,990.00 | 7,620.00 | 7,850.00 | 7,850.00 | 589,949 |
| 2025-10-29 | 8,150.00 | 8,160.00 | 7,890.00 | 7,940.00 | 7,940.00 | 412,991 |
| 2025-10-28 | 8,040.00 | 8,130.00 | 7,770.00 | 8,090.00 | 8,090.00 | 557,580 |
| 2025-10-27 | 8,400.00 | 8,400.00 | 7,930.00 | 8,060.00 | 8,060.00 | 853,483 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.